{"timestamp": "2026-11-10 06:00:59", "data": {"options": [{"option": "WYY261120C00002500", "bid": 2.55, "bid_size": 199.0, "ask": 5.1, "ask_size": 69.0, "iv": 3.9416, "open_interest": 7.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0016, "rho": 0.0009, "theo": 3.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-19T11:13:57", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "WYY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 521.0, "iv": 5.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120C00005000", "bid": 0.7, "bid_size": 635.0, "ask": 1.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.1565, "vega": 0.0026, "theta": -0.0166, "rho": 0.0014, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T09:59:07", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "WYY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 2.2067, "open_interest": 23.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.1568, "vega": 0.0026, "theta": -0.0168, "rho": -0.0004, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:51:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120C00007500", "bid": 0.15, "bid_size": 130.0, "ask": 0.55, "ask_size": 314.0, "iv": 1.7773, "open_interest": 363.0, "volume": 0.0, "delta": 0.266, "gamma": 0.2124, "vega": 0.0035, "theta": -0.023, "rho": 0.0005, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:06:10", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "WYY261120P00007500", "bid": 1.1, "bid_size": 528.0, "ask": 2.25, "ask_size": 455.0, "iv": 1.8934, "open_interest": 246.0, "volume": 10.0, "delta": -0.7359, "gamma": 0.2132, "vega": 0.0035, "theta": -0.0229, "rho": -0.0015, "theo": 1.498, "change": 0.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:51:23", "percent_change": 6.45162, "prev_day_close": 1.67500001192093}, {"option": "WYY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 836.0, "iv": 2.6347, "open_interest": 272.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0774, "vega": 0.0016, "theta": -0.0117, "rho": 0.0001, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:09:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WYY261120P00010000", "bid": 2.8, "bid_size": 91.0, "ask": 5.3, "ask_size": 79.0, "iv": 2.6256, "open_interest": 3.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0787, "vega": 0.0015, "theta": -0.0114, "rho": -0.0017, "theo": 3.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T11:36:38", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "WYY261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1297.0, "iv": 3.3336, "open_interest": 306.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0336, "vega": 0.0008, "theta": -0.0063, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T11:22:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "WYY261120P00012500", "bid": 5.5, "bid_size": 91.0, "ask": 7.2, "ask_size": 79.0, "iv": 2.4114, "open_interest": 5.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0347, "vega": 0.0007, "theta": -0.0059, "rho": -0.0015, "theo": 6.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.17, "last_trade_time": "2026-10-05T14:14:50", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WYY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.8875, "open_interest": 420.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0175, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T11:38:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYY261120P00015000", "bid": 7.8, "bid_size": 109.0, "ask": 9.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0194, "vega": 0.0003, "theta": -0.0031, "rho": -0.001, "theo": 8.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T13:57:50", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "WYY261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 4.6432, "open_interest": 34.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0103, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:39:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120P00017500", "bid": 10.3, "bid_size": 91.0, "ask": 12.2, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0106, "vega": 0.0001, "theta": -0.0015, "rho": -0.0005, "theo": 11.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-07-07T11:42:08", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "WYY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 21.0, "iv": 3.7466, "open_interest": 39.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T11:54:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "WYY261120P00020000", "bid": 12.8, "bid_size": 91.0, "ask": 14.9, "ask_size": 79.0, "iv": 3.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0043, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 13.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-07-07T11:42:07", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "WYY261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 757.0, "iv": 5.3106, "open_interest": 31.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T11:28:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120P00022500", "bid": 15.1, "bid_size": 84.0, "ask": 17.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "WYY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1125.0, "iv": 5.578, "open_interest": 212.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0032, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T13:13:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120P00025000", "bid": 17.6, "bid_size": 84.0, "ask": 19.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "WYY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 973.0, "iv": 6.0257, "open_interest": 159.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T10:07:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120P00030000", "bid": 22.8, "bid_size": 84.0, "ask": 25.2, "ask_size": 64.0, "iv": 5.4461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.54, "last_trade_time": "2026-07-07T11:42:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "WYY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 6.3913, "open_interest": 60.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0012, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T15:03:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261120P00035000", "bid": 27.7, "bid_size": 84.0, "ask": 30.2, "ask_size": 64.0, "iv": 5.5502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.16, "last_trade_time": "2026-07-07T11:42:07", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "WYY261218C00002500", "bid": 3.0, "bid_size": 56.0, "ask": 4.6, "ask_size": 26.0, "iv": 1.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0177, "vega": 0.0012, "theta": -0.0022, "rho": 0.0026, "theo": 3.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "WYY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0178, "vega": 0.0012, "theta": -0.0026, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "WYY261218C00005000", "bid": 1.0, "bid_size": 509.0, "ask": 2.1, "ask_size": 270.0, "iv": 1.0598, "open_interest": 210.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.1207, "vega": 0.0061, "theta": -0.0093, "rho": 0.0036, "theo": 1.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T13:38:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "WYY261218P00005000", "bid": 0.05, "bid_size": 1985.0, "ask": 0.8, "ask_size": 115.0, "iv": 1.269, "open_interest": 3.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.1213, "vega": 0.0061, "theta": -0.0095, "rho": -0.0018, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-21T10:23:45", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "WYY261218C00007500", "bid": 0.3, "bid_size": 256.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.1599, "open_interest": 75.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.1552, "vega": 0.0079, "theta": -0.0124, "rho": 0.0022, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:39:40", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "WYY261218P00007500", "bid": 1.25, "bid_size": 366.0, "ask": 2.4, "ask_size": 302.0, "iv": 1.232, "open_interest": 200.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.1569, "vega": 0.0078, "theta": -0.0124, "rho": -0.0046, "theo": 1.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T12:31:11", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "WYY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 1.5502, "open_interest": 5.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.1026, "vega": 0.0058, "theta": -0.01, "rho": 0.0011, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261218P00010000", "bid": 3.1, "bid_size": 102.0, "ask": 4.8, "ask_size": 79.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.105, "vega": 0.0056, "theta": -0.0099, "rho": -0.006, "theo": 4.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "WYY261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 503.0, "iv": 1.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0663, "vega": 0.0041, "theta": -0.0076, "rho": 0.0007, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY261218P00012500", "bid": 5.5, "bid_size": 91.0, "ask": 7.2, "ask_size": 79.0, "iv": 1.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0693, "vega": 0.0038, "theta": -0.0074, "rho": -0.0062, "theo": 6.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "WYY270219C00002500", "bid": 2.45, "bid_size": 91.0, "ask": 4.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0225, "vega": 0.0033, "theta": -0.0015, "rho": 0.0059, "theo": 3.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "WYY270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.2024, "open_interest": 200.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0227, "vega": 0.0033, "theta": -0.0021, "rho": -0.0011, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:51:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "WYY270219C00005000", "bid": 0.8, "bid_size": 854.0, "ask": 3.5, "ask_size": 807.0, "iv": 1.1706, "open_interest": 400.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.089, "vega": 0.0103, "theta": -0.0051, "rho": 0.0079, "theo": 2.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T15:23:48", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "WYY270219P00005000", "bid": 0.45, "bid_size": 1011.0, "ask": 1.3, "ask_size": 810.0, "iv": 1.2529, "open_interest": 36.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0904, "vega": 0.0103, "theta": -0.0054, "rho": -0.0053, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T15:34:40", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "WYY270219C00007500", "bid": 0.6, "bid_size": 1092.0, "ask": 1.7, "ask_size": 1094.0, "iv": 1.1562, "open_interest": 172.0, "volume": 0.0, "delta": 0.509, "gamma": 0.1147, "vega": 0.0133, "theta": -0.0068, "rho": 0.006, "theo": 1.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:41:50", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "WYY270219P00007500", "bid": 1.05, "bid_size": 850.0, "ask": 3.1, "ask_size": 652.0, "iv": 1.0057, "open_interest": 315.0, "volume": 10.0, "delta": -0.514, "gamma": 0.1182, "vega": 0.0132, "theta": -0.0069, "rho": -0.011, "theo": 2.1581, "change": -0.2, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:51:23", "percent_change": -8.88889, "prev_day_close": 2.07499992847443}, {"option": "WYY270219C00010000", "bid": 0.2, "bid_size": 2074.0, "ask": 1.15, "ask_size": 1243.0, "iv": 1.1909, "open_interest": 115.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0977, "vega": 0.0121, "theta": -0.0067, "rho": 0.0042, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:57:44", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "WYY270219P00010000", "bid": 3.6, "bid_size": 202.0, "ask": 5.0, "ask_size": 128.0, "iv": 1.1973, "open_interest": 25.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.1027, "vega": 0.0116, "theta": -0.0065, "rho": -0.0145, "theo": 4.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-29T15:34:40", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "WYY270219C00012500", "bid": 0.1, "bid_size": 509.0, "ask": 0.5, "ask_size": 104.0, "iv": 1.0936, "open_interest": 413.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.078, "vega": 0.0103, "theta": -0.006, "rho": 0.003, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "WYY270219P00012500", "bid": 5.8, "bid_size": 118.0, "ask": 7.4, "ask_size": 98.0, "iv": 1.2795, "open_interest": 32.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0842, "vega": 0.0093, "theta": -0.0056, "rho": -0.0157, "theo": 6.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:07:33", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "WYY270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 114.0, "iv": 1.1766, "open_interest": 95.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0629, "vega": 0.0087, "theta": -0.0054, "rho": 0.0023, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T15:58:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "WYY270219P00015000", "bid": 8.1, "bid_size": 292.0, "ask": 9.8, "ask_size": 245.0, "iv": 1.302, "open_interest": 72.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0701, "vega": 0.0073, "theta": -0.0047, "rho": -0.0156, "theo": 8.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T12:04:26", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "WYY270219C00017500", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 273.0, "iv": 1.3788, "open_interest": 36.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0519, "vega": 0.0075, "theta": -0.0048, "rho": 0.0018, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-29T14:32:33", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "WYY270219P00017500", "bid": 10.5, "bid_size": 91.0, "ask": 12.2, "ask_size": 79.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0597, "vega": 0.0055, "theta": -0.0039, "rho": -0.0141, "theo": 11.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "WYY270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1321.0, "iv": 1.6158, "open_interest": 15.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0437, "vega": 0.0065, "theta": -0.0043, "rho": 0.0015, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-14T11:06:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270219P00020000", "bid": 12.7, "bid_size": 91.0, "ask": 14.9, "ask_size": 79.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0525, "vega": 0.0042, "theta": -0.0032, "rho": -0.0122, "theo": 13.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "WYY270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1819.0, "iv": 1.7173, "open_interest": 3.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0375, "vega": 0.0058, "theta": -0.0039, "rho": 0.0013, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-13T09:47:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270219P00022500", "bid": 15.1, "bid_size": 76.0, "ask": 17.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0476, "vega": 0.0031, "theta": -0.0023, "rho": -0.0098, "theo": 16.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "WYY270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2405.0, "iv": 1.8056, "open_interest": 233.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0326, "vega": 0.0052, "theta": -0.0036, "rho": 0.0011, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270219P00025000", "bid": 17.6, "bid_size": 75.0, "ask": 19.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0444, "vega": 0.0018, "theta": -0.002, "rho": -0.0061, "theo": 18.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-06-25T09:30:05", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "WYY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2378.0, "iv": 1.9535, "open_interest": 24.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0257, "vega": 0.0042, "theta": -0.0031, "rho": 0.0008, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:32:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270219P00030000", "bid": 22.5, "bid_size": 76.0, "ask": 25.2, "ask_size": 64.0, "iv": 1.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0174, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 23.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "WYY270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2511.0, "iv": 2.0741, "open_interest": 53.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.021, "vega": 0.0036, "theta": -0.0027, "rho": 0.0007, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T09:31:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270219P00035000", "bid": 27.5, "bid_size": 76.0, "ask": 30.2, "ask_size": 64.0, "iv": 1.9318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 28.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "WYY270521C00002500", "bid": 3.4, "bid_size": 143.0, "ask": 4.4, "ask_size": 91.0, "iv": 0.838, "open_interest": 17.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0232, "vega": 0.0061, "theta": -0.0016, "rho": 0.0091, "theo": 4.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-19T11:13:57", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "WYY270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1721.0, "iv": 1.4356, "open_interest": 151.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0234, "vega": 0.0062, "theta": -0.002, "rho": -0.0035, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-15T15:01:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "WYY270521C00005000", "bid": 1.55, "bid_size": 125.0, "ask": 2.8, "ask_size": 69.0, "iv": 0.8588, "open_interest": 14.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0631, "vega": 0.0141, "theta": -0.0037, "rho": 0.0122, "theo": 2.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-29T14:26:01", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "WYY270521P00005000", "bid": 0.7, "bid_size": 756.0, "ask": 1.7, "ask_size": 485.0, "iv": 1.1536, "open_interest": 1.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0645, "vega": 0.0142, "theta": -0.0039, "rho": -0.0115, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "WYY270521C00007500", "bid": 0.85, "bid_size": 654.0, "ask": 2.2, "ask_size": 996.0, "iv": 1.0406, "open_interest": 5.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0815, "vega": 0.0179, "theta": -0.0048, "rho": 0.0108, "theo": 1.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:37:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "WYY270521P00007500", "bid": 2.25, "bid_size": 109.0, "ask": 3.3, "ask_size": 86.0, "iv": 1.1422, "open_interest": 14.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0848, "vega": 0.0178, "theta": -0.0048, "rho": -0.0207, "theo": 2.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T14:38:20", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "WYY270521C00010000", "bid": 0.55, "bid_size": 677.0, "ask": 1.7, "ask_size": 1151.0, "iv": 1.1158, "open_interest": 50.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.08, "vega": 0.018, "theta": -0.005, "rho": 0.0089, "theo": 1.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-29T15:26:06", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "WYY270521P00010000", "bid": 3.8, "bid_size": 134.0, "ask": 5.4, "ask_size": 89.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0852, "vega": 0.0176, "theta": -0.0049, "rho": -0.0274, "theo": 4.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "WYY270521C00012500", "bid": 0.2, "bid_size": 1497.0, "ask": 1.25, "ask_size": 608.0, "iv": 1.0783, "open_interest": 20.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0726, "vega": 0.0169, "theta": -0.0049, "rho": 0.0072, "theo": 0.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T11:51:35", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "WYY270521P00012500", "bid": 6.1, "bid_size": 265.0, "ask": 7.5, "ask_size": 162.0, "iv": 1.1064, "open_interest": 50.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0796, "vega": 0.016, "theta": -0.0046, "rho": -0.0315, "theo": 6.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-10-05T14:14:50", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "WYY270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 969.0, "iv": 1.0882, "open_interest": 28.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0648, "vega": 0.0155, "theta": -0.0046, "rho": 0.0061, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-06T12:26:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "WYY270521P00015000", "bid": 8.4, "bid_size": 142.0, "ask": 10.0, "ask_size": 87.0, "iv": 1.1959, "open_interest": 20.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0734, "vega": 0.0141, "theta": -0.0042, "rho": -0.0331, "theo": 9.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-10-07T11:58:33", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "WYY270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1114.0, "iv": 1.2314, "open_interest": 25.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0578, "vega": 0.0142, "theta": -0.0044, "rho": 0.0052, "theo": 0.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T14:26:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "WYY270521P00017500", "bid": 10.4, "bid_size": 91.0, "ask": 12.6, "ask_size": 79.0, "iv": 1.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0681, "vega": 0.0122, "theta": -0.0038, "rho": -0.0334, "theo": 11.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "WYY270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2228.0, "iv": 1.548, "open_interest": 25.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0518, "vega": 0.0131, "theta": -0.0041, "rho": 0.0045, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T14:26:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "WYY270521P00020000", "bid": 12.8, "bid_size": 91.0, "ask": 15.0, "ask_size": 79.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0634, "vega": 0.0103, "theta": -0.0034, "rho": -0.0323, "theo": 13.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "WYY270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1644.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0469, "vega": 0.0121, "theta": -0.0038, "rho": 0.004, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "WYY270521P00022500", "bid": 15.3, "bid_size": 103.0, "ask": 17.5, "ask_size": 79.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0605, "vega": 0.0085, "theta": -0.0031, "rho": -0.0283, "theo": 16.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}], "symbol": "WYY", "security_type": "stock", "exchange_id": 3, "current_price": 6.24, "price_change": -0.05, "price_change_percent": -0.8013, "bid": 5.0, "ask": 7.96, "bid_size": 200, "ask_size": 200, "open": 6.31, "high": 6.31, "low": 5.99, "close": 6.24, "prev_day_close": 6.24, "volume": 67857, "iv30": 121.431, "iv30_change": -0.269, "iv30_change_percent": -0.221, "seqno": 10415201407, "last_trade_time": "2026-11-09T15:59:12", "tick": "down"}, "symbol": "WYY"}